{"timestamp": "2026-09-21 00:04:43", "data": {"options": [{"option": "NGNE261016C00020000", "bid": 10.7, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0089, "vega": 0.0075, "theta": -0.0138, "rho": 0.0142, "theo": 12.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "NGNE261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.009, "vega": 0.0075, "theta": -0.0139, "rho": -0.001, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261016C00022500", "bid": 8.2, "bid_size": 44.0, "ask": 12.0, "ask_size": 4.0, "iv": 1.0289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0164, "vega": 0.0133, "theta": -0.024, "rho": 0.015, "theo": 10.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "NGNE261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0165, "vega": 0.0133, "theta": -0.0242, "rho": -0.002, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261016C00025000", "bid": 6.2, "bid_size": 1.0, "ask": 10.0, "ask_size": 4.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0258, "vega": 0.0205, "theta": -0.0368, "rho": 0.0149, "theo": 8.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NGNE261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.026, "vega": 0.0206, "theta": -0.0371, "rho": -0.0037, "theo": 0.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261016C00030000", "bid": 2.4, "bid_size": 3.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.9352, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0415, "vega": 0.0328, "theta": -0.059, "rho": 0.0126, "theo": 4.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NGNE261016P00030000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.023, "open_interest": 0.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0419, "vega": 0.0329, "theta": -0.0595, "rho": -0.0084, "theo": 2.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NGNE261016C00035000", "bid": 0.2, "bid_size": 998.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.018, "open_interest": 0.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0441, "vega": 0.0352, "theta": -0.0638, "rho": 0.0089, "theo": 2.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "NGNE261016P00035000", "bid": 2.0, "bid_size": 44.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.6613, "open_interest": 41.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0447, "vega": 0.0349, "theta": -0.0647, "rho": -0.013, "theo": 5.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-09-15T10:21:18", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "NGNE261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.0365, "vega": 0.0295, "theta": -0.054, "rho": 0.0056, "theo": 1.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261016P00040000", "bid": 6.0, "bid_size": 44.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.5724, "open_interest": 1.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0373, "vega": 0.0289, "theta": -0.0552, "rho": -0.0156, "theo": 9.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-16T14:42:27", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NGNE261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6881, "open_interest": 12.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0262, "vega": 0.0215, "theta": -0.0395, "rho": 0.0033, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-25T11:49:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261016P00045000", "bid": 10.5, "bid_size": 44.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0272, "vega": 0.0198, "theta": -0.0412, "rho": -0.0144, "theo": 13.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "NGNE261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9355, "open_interest": 1.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0173, "vega": 0.0143, "theta": -0.0265, "rho": 0.0019, "theo": 0.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261016P00050000", "bid": 15.5, "bid_size": 43.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0183, "vega": 0.0121, "theta": -0.0284, "rho": -0.0122, "theo": 18.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "NGNE261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1457, "open_interest": 1.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0108, "vega": 0.0091, "theta": -0.0168, "rho": 0.0011, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261016P00055000", "bid": 20.5, "bid_size": 43.0, "ask": 24.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0107, "vega": 0.0054, "theta": -0.0169, "rho": -0.0061, "theo": 23.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "NGNE261120C00017500", "bid": 13.2, "bid_size": 1.0, "ask": 17.5, "ask_size": 4.0, "iv": 1.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0084, "vega": 0.0177, "theta": -0.0166, "rho": 0.0255, "theo": 15.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "NGNE261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0084, "vega": 0.0177, "theta": -0.0166, "rho": -0.0045, "theo": 0.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261120C00020000", "bid": 11.2, "bid_size": 1.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.0925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.012, "vega": 0.0239, "theta": -0.021, "rho": 0.0275, "theo": 13.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "NGNE261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.6687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0121, "vega": 0.0239, "theta": -0.0211, "rho": -0.0067, "theo": 0.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261120C00022500", "bid": 9.2, "bid_size": 1.0, "ask": 13.0, "ask_size": 4.0, "iv": 1.0533, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0164, "vega": 0.0308, "theta": -0.0257, "rho": 0.0285, "theo": 11.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "NGNE261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0165, "vega": 0.0309, "theta": -0.0259, "rho": -0.0096, "theo": 1.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261120C00025000", "bid": 7.2, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0212, "vega": 0.0379, "theta": -0.0302, "rho": 0.0286, "theo": 9.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NGNE261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0214, "vega": 0.038, "theta": -0.0304, "rho": -0.0132, "theo": 1.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261120C00030000", "bid": 4.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.9293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0298, "vega": 0.0494, "theta": -0.0366, "rho": 0.0261, "theo": 6.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NGNE261120P00030000", "bid": 0.7, "bid_size": 5.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0301, "vega": 0.0494, "theta": -0.037, "rho": -0.0218, "theo": 3.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9499998986721}, {"option": "NGNE261120C00035000", "bid": 1.85, "bid_size": 5.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.9314, "open_interest": 0.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.034, "vega": 0.0532, "theta": -0.0373, "rho": 0.021, "theo": 3.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "NGNE261120P00035000", "bid": 3.5, "bid_size": 9.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.0346, "vega": 0.053, "theta": -0.0379, "rho": -0.0306, "theo": 6.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NGNE261120C00040000", "bid": 0.5, "bid_size": 403.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0324, "vega": 0.0487, "theta": -0.0325, "rho": 0.0152, "theo": 2.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NGNE261120P00040000", "bid": 7.0, "bid_size": 44.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0334, "vega": 0.0479, "theta": -0.0334, "rho": -0.0366, "theo": 9.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "NGNE261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1209, "open_interest": 0.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0267, "vega": 0.0388, "theta": -0.0249, "rho": 0.0099, "theo": 1.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261120P00045000", "bid": 11.5, "bid_size": 44.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.028, "vega": 0.0367, "theta": -0.0261, "rho": -0.0373, "theo": 13.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NGNE261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0196, "vega": 0.0276, "theta": -0.0172, "rho": 0.006, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261120P00050000", "bid": 16.0, "bid_size": 44.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0213, "vega": 0.0235, "theta": -0.0188, "rho": -0.031, "theo": 18.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "NGNE261218C00010000", "bid": 20.6, "bid_size": 1.0, "ask": 24.5, "ask_size": 2.0, "iv": 1.715, "open_interest": 8.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0027, "vega": 0.0103, "theta": -0.0087, "rho": 0.0172, "theo": 22.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-09-11T11:52:20", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "NGNE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.815, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0026, "vega": 0.0102, "theta": -0.0085, "rho": -0.0029, "theo": 0.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261218C00012500", "bid": 17.7, "bid_size": 21.0, "ask": 22.0, "ask_size": 2.0, "iv": 1.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0041, "vega": 0.0142, "theta": -0.0106, "rho": 0.0229, "theo": 19.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NGNE261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0041, "vega": 0.0142, "theta": -0.0104, "rho": -0.0042, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261218C00015000", "bid": 15.5, "bid_size": 41.0, "ask": 20.0, "ask_size": 2.0, "iv": 1.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0061, "vega": 0.0192, "theta": -0.0129, "rho": 0.0283, "theo": 17.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "NGNE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0061, "vega": 0.0192, "theta": -0.0129, "rho": -0.0061, "theo": 0.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261218C00017500", "bid": 13.7, "bid_size": 1.0, "ask": 17.5, "ask_size": 4.0, "iv": 1.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0087, "vega": 0.0254, "theta": -0.0158, "rho": 0.0327, "theo": 15.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "NGNE261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0087, "vega": 0.0254, "theta": -0.0158, "rho": -0.0086, "theo": 0.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261218C00020000", "bid": 11.3, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0119, "vega": 0.0326, "theta": -0.0191, "rho": 0.0357, "theo": 13.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "NGNE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0119, "vega": 0.0326, "theta": -0.0191, "rho": -0.0121, "theo": 1.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261218C00022500", "bid": 9.4, "bid_size": 1.0, "ask": 13.5, "ask_size": 4.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0154, "vega": 0.0401, "theta": -0.0224, "rho": 0.0374, "theo": 11.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "NGNE261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0155, "vega": 0.0402, "theta": -0.0225, "rho": -0.0164, "theo": 1.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261218C00025000", "bid": 7.3, "bid_size": 6.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.019, "vega": 0.0475, "theta": -0.0255, "rho": 0.0377, "theo": 9.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NGNE261218P00025000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9574, "open_interest": 2.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0191, "vega": 0.0476, "theta": -0.0257, "rho": -0.0215, "theo": 2.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-07-10T09:49:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NGNE261218C00030000", "bid": 4.6, "bid_size": 5.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.8846, "open_interest": 2.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0249, "vega": 0.0589, "theta": -0.0299, "rho": 0.0351, "theo": 6.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-06-12T15:12:50", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NGNE261218P00030000", "bid": 1.5, "bid_size": 9.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.7719, "open_interest": 0.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0252, "vega": 0.0591, "theta": -0.0302, "rho": -0.0334, "theo": 4.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "NGNE261218C00035000", "bid": 2.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0279, "vega": 0.0635, "theta": -0.031, "rho": 0.0298, "theo": 4.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NGNE261218P00035000", "bid": 4.5, "bid_size": 5.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0283, "vega": 0.0634, "theta": -0.0315, "rho": -0.0455, "theo": 7.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NGNE261218C00040000", "bid": 0.9, "bid_size": 3.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.898, "open_interest": 2.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0275, "vega": 0.0611, "theta": -0.0291, "rho": 0.0236, "theo": 3.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-07-10T09:49:02", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "NGNE261218P00040000", "bid": 8.0, "bid_size": 13.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.7648, "open_interest": 1.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0282, "vega": 0.0607, "theta": -0.0297, "rho": -0.0553, "theo": 10.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-21T13:55:49", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "NGNE261218C00045000", "bid": 0.15, "bid_size": 1046.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9549, "open_interest": 2.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0248, "vega": 0.0541, "theta": -0.0252, "rho": 0.0178, "theo": 1.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-07-24T15:21:17", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "NGNE261218P00045000", "bid": 12.0, "bid_size": 43.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0257, "vega": 0.0531, "theta": -0.0261, "rho": -0.0609, "theo": 14.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.24, "last_trade_time": "2026-07-24T15:21:17", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "NGNE261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.079, "open_interest": 0.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0209, "vega": 0.045, "theta": -0.0206, "rho": 0.013, "theo": 1.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261218P00050000", "bid": 16.5, "bid_size": 42.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0221, "vega": 0.0431, "theta": -0.0218, "rho": -0.0618, "theo": 18.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NGNE261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1956, "open_interest": 0.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0168, "vega": 0.0358, "theta": -0.0162, "rho": 0.0093, "theo": 0.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261218P00055000", "bid": 21.0, "bid_size": 42.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0183, "vega": 0.0326, "theta": -0.0176, "rho": -0.0577, "theo": 23.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "NGNE261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.2971, "open_interest": 2.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.013, "vega": 0.0276, "theta": -0.0123, "rho": 0.0065, "theo": 0.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-07-10T09:49:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261218P00060000", "bid": 25.5, "bid_size": 44.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0149, "vega": 0.0227, "theta": -0.0141, "rho": -0.0476, "theo": 28.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "NGNE261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0099, "vega": 0.0208, "theta": -0.0092, "rho": 0.0045, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE261218P00065000", "bid": 30.5, "bid_size": 44.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0118, "vega": 0.0134, "theta": -0.0115, "rho": -0.0309, "theo": 33.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "NGNE270115C00002500", "bid": 27.5, "bid_size": 1.0, "ask": 31.8, "ask_size": 1.0, "iv": 2.4133, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0036, "theta": -0.004, "rho": 0.0058, "theo": 29.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.74, "last_trade_time": "2026-06-29T13:51:58", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "NGNE270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 502.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0036, "theta": -0.004, "rho": -0.0013, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2024-11-19T15:38:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115C00005000", "bid": 25.3, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 2.1066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.001, "vega": 0.0063, "theta": -0.0052, "rho": 0.0133, "theo": 27.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "NGNE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 781.0, "iv": 4.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0009, "vega": 0.0062, "theta": -0.0052, "rho": -0.0021, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115C00007500", "bid": 23.2, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.8065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0017, "vega": 0.0092, "theta": -0.0063, "rho": 0.0208, "theo": 24.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "NGNE270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 3.1124, "open_interest": 1.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0017, "vega": 0.0092, "theta": -0.0063, "rho": -0.0031, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2025-02-07T09:31:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115C00010000", "bid": 20.3, "bid_size": 21.0, "ask": 24.5, "ask_size": 1.0, "iv": 1.2689, "open_interest": 2.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0027, "vega": 0.013, "theta": -0.0077, "rho": 0.0277, "theo": 22.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2025-07-30T10:53:17", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "NGNE270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4718, "open_interest": 1.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0027, "vega": 0.013, "theta": -0.0077, "rho": -0.0044, "theo": 0.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2025-02-07T09:31:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE270115C00012500", "bid": 18.7, "bid_size": 1.0, "ask": 22.5, "ask_size": 4.0, "iv": 1.4367, "open_interest": 26.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0042, "vega": 0.0179, "theta": -0.0094, "rho": 0.0338, "theo": 20.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2025-12-08T13:30:52", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "NGNE270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2089, "open_interest": 19.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0042, "vega": 0.0179, "theta": -0.0095, "rho": -0.0064, "theo": 0.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-16T10:46:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NGNE270115C00015000", "bid": 16.2, "bid_size": 1.0, "ask": 20.0, "ask_size": 4.0, "iv": 1.1837, "open_interest": 7.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0061, "vega": 0.024, "theta": -0.0116, "rho": 0.039, "theo": 18.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-05-01T15:42:30", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "NGNE270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.7254, "open_interest": 38.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0062, "vega": 0.024, "theta": -0.0117, "rho": -0.0092, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-05-29T15:27:56", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NGNE270115C00017500", "bid": 14.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 4.0, "iv": 1.1082, "open_interest": 5.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0085, "vega": 0.0312, "theta": -0.0142, "rho": 0.043, "theo": 15.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2025-12-22T10:15:03", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NGNE270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.4499, "open_interest": 12.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0086, "vega": 0.0313, "theta": -0.0143, "rho": -0.0128, "theo": 1.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2025-10-03T09:34:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE270115C00020000", "bid": 12.1, "bid_size": 6.0, "ask": 16.0, "ask_size": 4.0, "iv": 1.0572, "open_interest": 16.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0113, "vega": 0.0392, "theta": -0.017, "rho": 0.0457, "theo": 13.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2025-10-09T13:51:57", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "NGNE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.2217, "open_interest": 5.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0114, "vega": 0.0393, "theta": -0.0171, "rho": -0.0175, "theo": 1.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-09-10T09:35:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE270115C00022500", "bid": 10.2, "bid_size": 1.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.9867, "open_interest": 5.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0142, "vega": 0.0473, "theta": -0.0197, "rho": 0.0471, "theo": 12.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-06-30T13:57:01", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "NGNE270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0207, "open_interest": 0.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0143, "vega": 0.0475, "theta": -0.0199, "rho": -0.0232, "theo": 2.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2024-11-18T10:06:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE270115C00025000", "bid": 8.3, "bid_size": 6.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.9496, "open_interest": 17.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.017, "vega": 0.055, "theta": -0.0222, "rho": 0.0473, "theo": 10.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-07-08T11:56:44", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NGNE270115P00025000", "bid": 0.4, "bid_size": 419.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8754, "open_interest": 3.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0172, "vega": 0.0552, "theta": -0.0225, "rho": -0.0298, "theo": 3.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "NGNE270115C00030000", "bid": 5.7, "bid_size": 6.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0216, "vega": 0.0669, "theta": -0.026, "rho": 0.0445, "theo": 7.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-03-30T14:13:51", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NGNE270115P00030000", "bid": 2.4, "bid_size": 8.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8211, "open_interest": 1.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0219, "vega": 0.067, "theta": -0.0263, "rho": -0.0441, "theo": 5.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-08-12T12:46:37", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "NGNE270115C00035000", "bid": 3.7, "bid_size": 6.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.9045, "open_interest": 41.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.024, "vega": 0.0724, "theta": -0.0274, "rho": 0.0393, "theo": 5.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-05-20T14:32:29", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NGNE270115P00035000", "bid": 5.1, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0246, "vega": 0.0724, "theta": -0.028, "rho": -0.0583, "theo": 8.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "NGNE270115C00040000", "bid": 2.1, "bid_size": 6.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.9269, "open_interest": 28.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0243, "vega": 0.072, "theta": -0.0267, "rho": 0.033, "theo": 3.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-05-27T13:07:11", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NGNE270115P00040000", "bid": 8.8, "bid_size": 7.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.025, "vega": 0.0715, "theta": -0.0276, "rho": -0.0704, "theo": 11.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "NGNE270115C00045000", "bid": 1.0, "bid_size": 6.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.8956, "open_interest": 32.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0229, "vega": 0.0673, "theta": -0.0247, "rho": 0.027, "theo": 2.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-11T10:15:20", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NGNE270115P00045000", "bid": 12.5, "bid_size": 44.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0239, "vega": 0.066, "theta": -0.0258, "rho": -0.0783, "theo": 15.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "NGNE270115C00050000", "bid": 0.2, "bid_size": 998.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9495, "open_interest": 21.0, "volume": 0.0, "delta": 0.2694, "gamma": 0.0207, "vega": 0.0603, "theta": -0.0219, "rho": 0.0215, "theo": 2.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.51, "last_trade_time": "2026-08-19T14:51:31", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "NGNE270115P00050000", "bid": 17.0, "bid_size": 43.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.022, "vega": 0.0579, "theta": -0.0232, "rho": -0.0815, "theo": 19.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "NGNE270115C00055000", "bid": 0.2, "bid_size": 998.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0524, "open_interest": 2.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.018, "vega": 0.0523, "theta": -0.0188, "rho": 0.017, "theo": 1.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2025-04-16T09:30:56", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "NGNE270115P00055000", "bid": 21.5, "bid_size": 44.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0196, "vega": 0.0483, "theta": -0.0205, "rho": -0.0797, "theo": 23.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "NGNE270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1251, "open_interest": 4.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.0154, "vega": 0.0445, "theta": -0.0159, "rho": 0.0132, "theo": 1.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-09T12:33:35", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NGNE270115P00060000", "bid": 26.0, "bid_size": 44.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0172, "vega": 0.0386, "theta": -0.0178, "rho": -0.0735, "theo": 28.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "NGNE270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.2124, "open_interest": 2.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0129, "vega": 0.0372, "theta": -0.0132, "rho": 0.0103, "theo": 0.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2025-06-26T12:11:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115P00065000", "bid": 31.0, "bid_size": 44.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.015, "vega": 0.0291, "theta": -0.0154, "rho": -0.0644, "theo": 33.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "NGNE270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0107, "vega": 0.0308, "theta": -0.0109, "rho": 0.008, "theo": 0.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-03-17T15:49:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115P00070000", "bid": 35.5, "bid_size": 44.0, "ask": 39.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0132, "vega": 0.0197, "theta": -0.0135, "rho": -0.0476, "theo": 38.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "NGNE270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.2558, "open_interest": 1.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0088, "vega": 0.0252, "theta": -0.0089, "rho": 0.0062, "theo": 0.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2024-11-20T09:30:55", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "NGNE270115P00075000", "bid": 40.5, "bid_size": 44.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0105, "vega": 0.0122, "theta": -0.0121, "rho": -0.0312, "theo": 43.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "NGNE270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.4055, "open_interest": 2.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0072, "vega": 0.0206, "theta": -0.0072, "rho": 0.0048, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2025-04-16T09:30:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115P00080000", "bid": 45.5, "bid_size": 43.0, "ask": 49.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0068, "vega": 0.005, "theta": -0.0076, "rho": -0.0097, "theo": 48.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "NGNE270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.4592, "open_interest": 2.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0058, "vega": 0.0168, "theta": -0.0058, "rho": 0.0037, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2025-01-30T10:37:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115P00085000", "bid": 50.5, "bid_size": 39.0, "ask": 54.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0012, "rho": -0.0045, "theo": 52.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "NGNE270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.5089, "open_interest": 2.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0047, "vega": 0.0136, "theta": -0.0047, "rho": 0.0029, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2025-06-26T12:11:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115P00090000", "bid": 55.5, "bid_size": 39.0, "ask": 59.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "NGNE270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.5551, "open_interest": 3.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0038, "vega": 0.011, "theta": -0.0038, "rho": 0.0022, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2025-07-14T09:30:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115P00095000", "bid": 60.5, "bid_size": 1.0, "ask": 64.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1500015258789}, {"option": "NGNE270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.5983, "open_interest": 2.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0031, "vega": 0.0089, "theta": -0.0031, "rho": 0.0018, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2025-07-14T09:30:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115P00100000", "bid": 65.5, "bid_size": 1.0, "ask": 69.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "NGNE270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.6388, "open_interest": 6.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0025, "vega": 0.0072, "theta": -0.0025, "rho": 0.0014, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2025-07-14T09:30:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115P00105000", "bid": 70.5, "bid_size": 1.0, "ask": 74.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "NGNE270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.6769, "open_interest": 10.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.002, "vega": 0.0059, "theta": -0.002, "rho": 0.0011, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-05-27T13:02:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE270115P00110000", "bid": 75.5, "bid_size": 1.0, "ask": 79.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "NGNE270319C00015000", "bid": 16.7, "bid_size": 1.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.006, "vega": 0.0317, "theta": -0.0081, "rho": 0.0561, "theo": 18.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "NGNE270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0061, "vega": 0.0319, "theta": -0.0089, "rho": -0.0155, "theo": 1.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE270319C00017500", "bid": 14.7, "bid_size": 1.0, "ask": 19.0, "ask_size": 4.0, "iv": 1.0017, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0081, "vega": 0.041, "theta": -0.0104, "rho": 0.061, "theo": 16.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "NGNE270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0082, "vega": 0.0413, "theta": -0.0111, "rho": -0.0218, "theo": 1.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGNE270319C00020000", "bid": 12.7, "bid_size": 6.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0103, "vega": 0.0507, "theta": -0.0127, "rho": 0.0641, "theo": 14.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "NGNE270319P00020000", "bid": 0.1, "bid_size": 998.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0169, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0105, "vega": 0.0511, "theta": -0.0134, "rho": -0.0295, "theo": 2.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NGNE270319C00022500", "bid": 11.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.9734, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0124, "vega": 0.0601, "theta": -0.015, "rho": 0.0655, "theo": 13.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "NGNE270319P00022500", "bid": 0.5, "bid_size": 347.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.921, "open_interest": 3.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0127, "vega": 0.0604, "theta": -0.0157, "rho": -0.0383, "theo": 3.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-16T15:09:36", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "NGNE270319C00025000", "bid": 10.2, "bid_size": 1.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.9597, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0143, "vega": 0.0685, "theta": -0.0171, "rho": 0.0656, "theo": 11.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-07-10T11:06:38", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "NGNE270319P00025000", "bid": 1.5, "bid_size": 9.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0146, "vega": 0.0688, "theta": -0.0178, "rho": -0.0478, "theo": 4.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "NGNE270319C00030000", "bid": 7.7, "bid_size": 1.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.9686, "open_interest": 3.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0171, "vega": 0.0813, "theta": -0.0203, "rho": 0.0628, "theo": 9.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-07-08T15:56:43", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "NGNE270319P00030000", "bid": 4.0, "bid_size": 8.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0176, "vega": 0.0815, "theta": -0.021, "rho": -0.0674, "theo": 6.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NGNE270319C00035000", "bid": 5.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.9563, "open_interest": 0.0, "volume": 0.0, "delta": 0.604, "gamma": 0.0186, "vega": 0.0885, "theta": -0.0222, "rho": 0.058, "theo": 7.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NGNE270319P00035000", "bid": 7.0, "bid_size": 9.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.0194, "vega": 0.0883, "theta": -0.023, "rho": -0.086, "theo": 9.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "NGNE270319C00040000", "bid": 4.2, "bid_size": 1.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.9478, "open_interest": 0.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0191, "vega": 0.091, "theta": -0.023, "rho": 0.0524, "theo": 6.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NGNE270319P00040000", "bid": 10.5, "bid_size": 8.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.9009, "open_interest": 0.0, "volume": 0.0, "delta": -0.499, "gamma": 0.02, "vega": 0.0901, "theta": -0.0238, "rho": -0.1017, "theo": 13.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "NGNE270319C00045000", "bid": 3.1, "bid_size": 1.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.4534, "gamma": 0.0189, "vega": 0.0903, "theta": -0.023, "rho": 0.0468, "theo": 5.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NGNE270319P00045000", "bid": 14.5, "bid_size": 9.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.9127, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.02, "vega": 0.0884, "theta": -0.0238, "rho": -0.1141, "theo": 16.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "NGNE270319C00050000", "bid": 2.25, "bid_size": 6.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.9631, "open_interest": 3.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.0182, "vega": 0.0874, "theta": -0.0223, "rho": 0.0414, "theo": 4.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-17T11:31:15", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "NGNE270319P00050000", "bid": 18.5, "bid_size": 9.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0196, "vega": 0.0845, "theta": -0.0233, "rho": -0.1235, "theo": 20.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "NGNE270319C00055000", "bid": 1.25, "bid_size": 1.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.9639, "open_interest": 0.0, "volume": 0.0, "delta": 0.3404, "gamma": 0.0172, "vega": 0.0832, "theta": -0.0214, "rho": 0.0366, "theo": 3.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "NGNE270319P00055000", "bid": 23.0, "bid_size": 10.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0188, "vega": 0.0784, "theta": -0.0224, "rho": -0.1288, "theo": 25.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "NGNE270319C00060000", "bid": 0.65, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0161, "vega": 0.0784, "theta": -0.0202, "rho": 0.0323, "theo": 2.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "NGNE270319P00060000", "bid": 27.0, "bid_size": 44.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.8999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.018, "vega": 0.0713, "theta": -0.0214, "rho": -0.1291, "theo": 29.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "NGNE270319C00065000", "bid": 0.2, "bid_size": 998.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.015, "vega": 0.0731, "theta": -0.0189, "rho": 0.0285, "theo": 2.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "NGNE270319P00065000", "bid": 31.6, "bid_size": 43.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.8515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0171, "vega": 0.0642, "theta": -0.0203, "rho": -0.1272, "theo": 34.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "NGNE271217C00015000", "bid": 18.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.9105, "open_interest": 5.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.005, "vega": 0.0606, "theta": -0.0038, "rho": 0.1066, "theo": 20.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.48, "last_trade_time": "2026-06-29T10:47:50", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "NGNE271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0052, "vega": 0.0616, "theta": -0.0062, "rho": -0.0601, "theo": 2.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NGNE271217C00017500", "bid": 17.0, "bid_size": 1.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0062, "vega": 0.0724, "theta": -0.005, "rho": 0.1151, "theo": 19.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-07-20T10:28:43", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "NGNE271217P00017500", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.9271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0064, "vega": 0.0736, "theta": -0.0072, "rho": -0.0767, "theo": 3.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NGNE271217C00020000", "bid": 15.5, "bid_size": 4.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0072, "vega": 0.0836, "theta": -0.0062, "rho": 0.1209, "theo": 17.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "NGNE271217P00020000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0076, "vega": 0.085, "theta": -0.0081, "rho": -0.0947, "theo": 4.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NGNE271217C00022500", "bid": 14.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0082, "vega": 0.0938, "theta": -0.0073, "rho": 0.1245, "theo": 16.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "NGNE271217P00022500", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.8855, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0086, "vega": 0.0953, "theta": -0.009, "rho": -0.1137, "theo": 5.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NGNE271217C00025000", "bid": 13.5, "bid_size": 1.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.009, "vega": 0.1029, "theta": -0.0082, "rho": 0.1263, "theo": 15.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NGNE271217P00025000", "bid": 4.5, "bid_size": 4.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0096, "vega": 0.1045, "theta": -0.0098, "rho": -0.1331, "theo": 6.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NGNE271217C00030000", "bid": 11.5, "bid_size": 11.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.9003, "open_interest": 1.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0103, "vega": 0.1176, "theta": -0.0099, "rho": 0.1268, "theo": 13.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-05-28T15:52:52", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NGNE271217P00030000", "bid": 7.5, "bid_size": 4.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.905, "open_interest": 0.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0111, "vega": 0.119, "theta": -0.0112, "rho": -0.1712, "theo": 9.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NGNE271217C00035000", "bid": 10.0, "bid_size": 8.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.9032, "open_interest": 1.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0112, "vega": 0.1281, "theta": -0.0111, "rho": 0.1246, "theo": 12.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-05-11T09:30:00", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NGNE271217P00035000", "bid": 12.8, "bid_size": 7.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.974, "open_interest": 363.0, "volume": 30.0, "delta": -0.3328, "gamma": 0.0122, "vega": 0.129, "theta": -0.0121, "rho": -0.2053, "theo": 13.0196, "change": 0.0, "open": 13.0, "high": 13.2, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-18T15:57:53", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NGNE271217C00040000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.9071, "open_interest": 51.0, "volume": 0.0, "delta": 0.6419, "gamma": 0.0118, "vega": 0.1352, "theta": -0.012, "rho": 0.1209, "theo": 10.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-07-17T12:19:02", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NGNE271217P00040000", "bid": 14.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.8829, "open_interest": 0.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0131, "vega": 0.1353, "theta": -0.0127, "rho": -0.2373, "theo": 16.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.51, "last_trade_time": "2026-06-17T12:47:49", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "NGNE271217C00045000", "bid": 7.5, "bid_size": 4.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.9152, "open_interest": 1.0, "volume": 0.0, "delta": 0.598, "gamma": 0.0121, "vega": 0.1398, "theta": -0.0127, "rho": 0.1164, "theo": 9.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-06-10T12:27:56", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NGNE271217P00045000", "bid": 18.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.9025, "open_interest": 1.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.0137, "vega": 0.1388, "theta": -0.0131, "rho": -0.2663, "theo": 20.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-05-11T12:42:39", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "NGNE271217C00050000", "bid": 6.5, "bid_size": 4.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0123, "vega": 0.1423, "theta": -0.0131, "rho": 0.1117, "theo": 8.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NGNE271217P00050000", "bid": 22.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": -0.4803, "gamma": 0.0141, "vega": 0.1395, "theta": -0.0133, "rho": -0.2864, "theo": 24.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "NGNE271217C00055000", "bid": 5.5, "bid_size": 4.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0124, "vega": 0.1435, "theta": -0.0133, "rho": 0.107, "theo": 8.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NGNE271217P00055000", "bid": 26.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.9053, "open_interest": 0.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0145, "vega": 0.1393, "theta": -0.0134, "rho": -0.3107, "theo": 28.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "NGNE271217C00060000", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.9165, "open_interest": 50.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0123, "vega": 0.1435, "theta": -0.0135, "rho": 0.1022, "theo": 7.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-07-17T12:19:02", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NGNE271217P00060000", "bid": 30.0, "bid_size": 4.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.8923, "open_interest": 0.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0147, "vega": 0.1363, "theta": -0.0132, "rho": -0.3202, "theo": 32.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "NGNE271217C00065000", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": 0.46, "gamma": 0.0122, "vega": 0.1426, "theta": -0.0135, "rho": 0.0976, "theo": 6.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NGNE271217P00065000", "bid": 34.5, "bid_size": 4.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0148, "vega": 0.1337, "theta": -0.0131, "rho": -0.3358, "theo": 37.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}], "symbol": "NGNE", "security_type": "stock", "exchange_id": 2, "current_price": 32.09, "price_change": -0.32, "price_change_percent": -0.9972, "bid": 30.2, "ask": 33.3, "bid_size": 100, "ask_size": 1000, "open": 32.49, "high": 33.15, "low": 31.86, "close": 32.09, "prev_day_close": 32.09, "volume": 1388879, "iv30": 99.602, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "NGNE"}